Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.64	10.64	10.53	10.61	9,254,231	+0.01(+0.09%)
Feb 25, 2010	10.38	10.62	10.31	10.60	10,497,262	+0.16(+1.52%)
Feb 24, 2010	10.26	10.45	10.20	10.44	8,590,480	+0.24(+2.38%)
Feb 23, 2010	10.23	10.26	10.11	10.20	9,552,810	-0.03(-0.28%)
Feb 22, 2010	10.21	10.26	10.11	10.23	9,096,731	+0.01(+0.11%)
Feb 19, 2010	10.18	10.25	10.10	10.22	7,279,726	+0.00(+0.00%)
Feb 18, 2010	10.25	10.28	10.17	10.22	5,633,873	+0.00(+0.02%)
Feb 17, 2010	10.13	10.22	10.11	10.21	6,487,897	+0.14(+1.38%)
Feb 16, 2010	10.09	10.12	9.996	10.08	6,872,409	+0.04(+0.39%)
Feb 12, 2010	9.952	10.04	10.04	10.04	31,941,588	+0.05(+0.50%)
Feb 11, 2010	9.834	10.02	9.782	9.987	9,013,182	+0.19(+1.96%)
Feb 10, 2010	9.838	9.905	9.764	9.795	8,862,703	-0.05(-0.51%)
Feb 09, 2010	9.875	9.922	9.758	9.844	8,697,990	+0.08(+0.77%)
Feb 08, 2010	9.825	9.974	9.710	9.769	9,756,886	-0.17(-1.70%)
Feb 05, 2010	9.808	9.974	9.782	9.937	13,731,580	+0.17(+1.70%)
Feb 04, 2010	9.767	9.961	9.736	9.771	15,071,000	-0.22(-2.16%)
Feb 03, 2010	10.08	10.10	9.911	9.987	14,375,569	-0.14(-1.35%)
Feb 02, 2010	10.02	10.16	9.994	10.12	12,523,130	+0.07(+0.71%)
Feb 01, 2010	10.00	10.12	9.944	10.05	11,099,651	+0.12(+1.24%)
Jan 29, 2010	9.970	10.14	9.928	9.929	16,075,642	-0.02(-0.22%)
Jan 28, 2010	9.970	9.976	9.827	9.950	15,946,868	+0.00(+0.04%)
Jan 27, 2010	9.844	9.957	9.695	9.946	14,767,757	+0.18(+1.79%)
Jan 26, 2010	9.555	9.814	9.520	9.771	11,809,552	+0.18(+1.92%)
Jan 25, 2010	9.542	9.633	9.514	9.587	11,780,542	+0.11(+1.19%)
Jan 22, 2010	9.542	9.689	9.463	9.475	10,574,225	-0.13(-1.35%)
Jan 21, 2010	9.808	9.849	9.589	9.604	9,436,706	-0.18(-1.83%)
Jan 20, 2010	9.849	9.870	9.693	9.784	6,061,888	-0.11(-1.14%)
Jan 19, 2010	9.715	9.914	9.713	9.896	7,723,436	+0.19(+2.01%)
Jan 15, 2010	9.898	9.702	9.702	9.702	30,252,172	-0.16(-1.58%)
Jan 14, 2010	9.885	9.918	9.842	9.857	9,397,237	-0.07(-0.72%)
Jan 13, 2010	9.870	9.957	9.836	9.929	9,232,853	+0.10(+1.06%)
Jan 12, 2010	9.764	9.836	9.738	9.825	10,961,662	+0.04(+0.38%)
Jan 11, 2010	9.771	9.801	9.624	9.788	11,793,416	+0.05(+0.49%)
Jan 08, 2010	9.732	9.801	9.680	9.741	18,446,300	-0.19(-1.94%)
Jan 07, 2010	9.870	10.04	9.849	9.933	27,738,378	+0.39(+4.10%)
Jan 06, 2010	9.351	9.544	9.328	9.542	14,901,342	+0.14(+1.54%)
Jan 05, 2010	9.261	9.403	9.211	9.397	10,835,705	+0.17(+1.83%)
Jan 04, 2010	9.246	9.280	9.144	9.228	18,207,182	-0.00(-0.05%)
Dec 31, 2009	9.360	9.233	9.233	9.233	20,224,860	-0.14(-1.48%)
Dec 30, 2009	9.345	9.425	9.316	9.371	5,995,570	-0.03(-0.32%)
Dec 29, 2009	9.293	9.419	9.257	9.401	8,948,950	+0.14(+1.56%)
Dec 28, 2009	9.189	9.291	9.189	9.256	9,533,376	+0.07(+0.73%)
Dec 24, 2009	9.259	9.328	9.166	9.189	2,640,898	-0.08(-0.86%)
Dec 23, 2009	9.254	9.371	9.213	9.269	9,236,923	+0.01(+0.14%)
Dec 22, 2009	9.457	9.457	9.215	9.256	13,553,303	-0.19(-2.01%)
Dec 21, 2009	9.269	9.550	9.269	9.447	21,023,132	+0.17(+1.86%)
Dec 18, 2009	9.568	9.628	9.273	9.274	129,793,608	-0.31(-3.25%)
Dec 17, 2009	9.611	9.635	9.514	9.585	8,721,994	-0.11(-1.09%)
Dec 16, 2009	9.812	9.877	9.674	9.691	12,825,666	-0.09(-0.95%)
Dec 15, 2009	9.682	9.849	9.650	9.784	10,606,654	+0.08(+0.78%)
Dec 14, 2009	9.641	9.715	9.548	9.708	15,812,127	+0.30(+3.17%)
Dec 11, 2009	9.481	9.548	9.345	9.410	7,165,101	-0.04(-0.41%)
Dec 10, 2009	9.293	9.537	9.293	9.449	6,878,187	+0.17(+1.79%)
Dec 09, 2009	9.364	9.408	9.252	9.282	6,836,734	-0.13(-1.40%)
Dec 08, 2009	9.421	9.494	9.295	9.414	7,464,481	-0.07(-0.71%)
Dec 07, 2009	9.444	9.572	9.393	9.481	4,167,329	+0.05(+0.53%)
Dec 04, 2009	9.479	9.596	9.388	9.431	11,034,137	-0.03(-0.27%)
Dec 03, 2009	9.637	9.684	9.455	9.457	14,307,817	-0.13(-1.33%)
Dec 02, 2009	9.574	9.713	9.542	9.585	5,268,659	-0.01(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.